Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CDXS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 2.82 | 0.09 | 3.30% | 2.7118 | 2.845 | 2.68 | 1,381,654 |
| Mar 06 2025 | 2.73 | 0.00 | 0.00% | 2.658 | 2.74 | 2.47 | 1,501,916 |
| Mar 05 2025 | 2.73 | 0.05 | 1.87% | 2.644 | 2.805 | 2.62 | 1,249,154 |
| Mar 04 2025 | 2.68 | -0.06 | -2.01% | 2.728 | 2.76 | 2.48 | 1,587,253 |
| Mar 03 2025 | 2.735 | -0.31 | -10.03% | 3.06 | 3.07 | 2.73 | 2,029,773 |
| Feb 28 2025 | 3.04 | -0.89 | -22.65% | 3.31 | 3.4548 | 2.81 | 2,690,512 |
| Feb 27 2025 | 3.93 | -0.23 | -5.53% | 4.11 | 4.15 | 3.92 | 470,882 |
| Feb 26 2025 | 4.16 | 0.15 | 3.74% | 3.99 | 4.30 | 3.95 | 485,620 |
| Feb 25 2025 | 4.01 | -0.10 | -2.43% | 4.08 | 4.12 | 3.88 | 1,028,001 |
| Feb 24 2025 | 4.11 | -0.07 | -1.67% | 4.15 | 4.30 | 4.01 | 657,633 |
| Feb 21 2025 | 4.18 | -0.08 | -1.88% | 4.32 | 4.46 | 4.16 | 676,074 |
| Feb 20 2025 | 4.26 | 0.03 | 0.71% | 4.18 | 4.31 | 4.17 | 360,663 |
| Feb 19 2025 | 4.23 | -0.16 | -3.64% | 4.40 | 4.41 | 4.20 | 358,838 |
| Feb 18 2025 | 4.39 | 0.08 | 1.86% | 4.37 | 4.40 | 4.23 | 444,387 |
| Feb 14 2025 | 4.31 | 0.21 | 5.12% | 4.13 | 4.36 | 4.06 | 496,363 |
| Feb 13 2025 | 4.10 | -0.02 | -0.49% | 4.22 | 4.24 | 4.035 | 413,735 |
| Feb 12 2025 | 4.12 | -0.02 | -0.48% | 4.01 | 4.135 | 3.97 | 617,298 |
| Feb 11 2025 | 4.14 | -0.04 | -0.96% | 4.21 | 4.21 | 4.07 | 322,967 |
| Feb 10 2025 | 4.18 | -0.14 | -3.24% | 4.32 | 4.32 | 4.155 | 448,863 |
| Feb 07 2025 | 4.32 | -0.07 | -1.59% | 4.40 | 4.505 | 4.245 | 405,919 |
| Feb 06 2025 | 4.39 | 0.02 | 0.46% | 4.41 | 4.42 | 4.25 | 611,306 |
| Feb 05 2025 | 4.37 | -0.08 | -1.80% | 4.47 | 4.48 | 4.275 | 382,700 |
| Feb 04 2025 | 4.45 | 0.18 | 4.22% | 4.28 | 4.51 | 4.28 | 463,344 |
| Feb 03 2025 | 4.27 | 0.08 | 1.91% | 4.16 | 4.31 | 4.00 | 465,561 |
| Jan 31 2025 | 4.19 | -0.31 | -6.89% | 4.48 | 4.51 | 4.18 | 663,439 |
| Jan 30 2025 | 4.50 | 0.03 | 0.67% | 4.54 | 4.63 | 4.41 | 363,235 |
| Jan 29 2025 | 4.47 | -0.11 | -2.40% | 4.59 | 4.679 | 4.405 | 1,069,217 |
| Jan 28 2025 | 4.58 | -0.14 | -2.97% | 4.74 | 4.765 | 4.545 | 1,617,386 |
| Jan 27 2025 | 4.72 | -0.19 | -3.87% | 4.85 | 4.96 | 4.68 | 464,175 |
| Jan 24 2025 | 4.91 | 0.04 | 0.82% | 4.94 | 5.16 | 4.88 | 399,934 |
| Jan 23 2025 | 4.87 | 0.00 | 0.00% | 4.87 | 4.87 | 4.87 | 0 |
| Jan 22 2025 | 4.87 | -0.18 | -3.56% | 5.08 | 5.14 | 4.865 | 430,073 |
| Jan 21 2025 | 5.05 | 0.05 | 1.00% | 5.13 | 5.43 | 5.015 | 724,347 |
| Jan 17 2025 | 5.00 | 0.08 | 1.63% | 5.01 | 5.07 | 4.85 | 638,754 |
| Jan 16 2025 | 4.92 | 0.05 | 1.03% | 4.83 | 4.99 | 4.7616 | 602,629 |
| Jan 15 2025 | 4.87 | 0.34 | 7.51% | 4.72 | 4.94 | 4.63 | 813,173 |
| Jan 14 2025 | 4.53 | 0.01 | 0.22% | 4.60 | 4.70 | 4.46 | 674,181 |
| Jan 13 2025 | 4.52 | 0.13 | 2.96% | 4.26 | 4.57 | 4.24 | 727,423 |
| Jan 10 2025 | 4.39 | -0.37 | -7.77% | 4.615 | 4.64 | 4.38 | 574,611 |
| Jan 08 2025 | 4.76 | -0.23 | -4.61% | 4.86 | 4.87 | 4.59 | 689,077 |
| Jan 07 2025 | 4.99 | -0.15 | -2.92% | 5.205 | 5.4001 | 4.89 | 458,554 |
| Jan 06 2025 | 5.14 | -0.29 | -5.34% | 5.45 | 5.50 | 4.92 | 1,025,682 |
| Jan 03 2025 | 5.43 | 0.43 | 8.60% | 5.18 | 5.505 | 5.16 | 584,777 |
| Jan 02 2025 | 5.00 | 0.23 | 4.82% | 4.88 | 5.085 | 4.78 | 443,816 |
| Dec 31 2024 | 4.77 | 0.10 | 2.14% | 4.67 | 4.79 | 4.62 | 645,250 |
| Dec 30 2024 | 4.67 | -0.32 | -6.41% | 4.94 | 4.94 | 4.66 | 549,704 |
| Dec 27 2024 | 4.99 | 0.02 | 0.40% | 4.94 | 5.09 | 4.80 | 587,955 |
| Dec 26 2024 | 4.97 | -0.03 | -0.60% | 4.93 | 5.015 | 4.85 | 257,180 |
| Dec 24 2024 | 5.00 | 0.07 | 1.42% | 4.92 | 5.015 | 4.84 | 287,622 |
| Dec 23 2024 | 4.93 | -0.35 | -6.63% | 5.26 | 5.27 | 4.81 | 689,253 |
| Dec 20 2024 | 5.28 | 0.16 | 3.13% | 5.12 | 5.48 | 5.12 | 3,164,222 |
| Dec 19 2024 | 5.12 | -0.07 | -1.35% | 5.215 | 5.36 | 5.0948 | 677,150 |
| Dec 18 2024 | 5.19 | -0.44 | -7.82% | 5.64 | 5.715 | 5.115 | 1,333,814 |
| Dec 17 2024 | 5.63 | 0.02 | 0.36% | 5.51 | 6.0093 | 5.5023 | 854,089 |
| Dec 16 2024 | 5.61 | 0.08 | 1.45% | 5.44 | 5.765 | 5.44 | 621,883 |
| Dec 13 2024 | 5.53 | -0.10 | -1.78% | 5.6474 | 5.77 | 5.47 | 781,183 |
| Dec 12 2024 | 5.63 | -0.18 | -3.10% | 5.71 | 5.86 | 5.51 | 712,230 |
| Dec 11 2024 | 5.81 | 0.14 | 2.47% | 5.73 | 6.08 | 5.69 | 1,031,762 |
| Dec 10 2024 | 5.67 | 0.22 | 4.04% | 5.4568 | 5.96 | 5.45 | 1,865,453 |
| Dec 09 2024 | 5.45 | 0.72 | 15.22% | 4.75 | 5.48 | 4.75 | 1,310,527 |
